MacroAsia Corp historical data

1M 3M 6M 1Y 5Y MAX Download CSV

Date	Open	High	Low	Close	Adj. close	Volume
2022-11-10	4.670	4.700	4.670	4.700	4.297	557,000
2022-11-09	4.690	4.710	4.670	4.680	4.278	244,000
2022-11-08	4.750	4.820	4.690	4.700	4.297	1,059,000
2022-11-07	4.600	4.760	4.600	4.710	4.306	797,000
2022-11-04	4.560	4.590	4.550	4.590	4.196	176,000
2022-11-03	4.600	4.610	4.520	4.560	4.169	253,000
2022-11-02	4.580	4.640	4.580	4.600	4.205	181,000
2022-10-28	4.520	4.630	4.400	4.590	4.196	276,000
2022-10-27	4.640	4.640	4.510	4.580	4.187	130,000
2022-10-26	4.510	4.570	4.510	4.560	4.169	124,000
2022-10-25	4.510	4.520	4.470	4.510	4.123	108,000
2022-10-24	4.490	4.560	4.480	4.510	4.123	117,000
2022-10-21	4.480	4.540	4.480	4.490	4.105	149,000
2022-10-20	4.550	4.600	4.500	4.550	4.160	194,000
2022-10-19	4.510	4.600	4.510	4.590	4.196	165,000
2022-10-18	4.520	4.650	4.500	4.570	4.178	451,000
2022-10-17	4.370	4.510	4.370	4.470	4.086	113,000
2022-10-14	4.360	4.410	4.360	4.370	3.995	74,000
2022-10-13	4.350	4.380	4.320	4.350	3.977	162,000
2022-10-12	4.290	4.340	4.280	4.330	3.958	89,000
2022-10-11	4.280	4.390	4.250	4.290	3.922	265,000
2022-10-10	4.500	4.500	4.250	4.280	3.913	473,000
2022-10-07	4.590	4.590	4.420	4.510	4.123	267,000
2022-10-06	4.580	4.630	4.540	4.590	4.196	132,000
2022-10-05	4.560	4.650	4.560	4.580	4.187	295,000
2022-10-04	4.340	4.550	4.340	4.500	4.114	523,000
2022-10-03	4.370	4.370	4.280	4.300	3.931	250,000
2022-09-30	4.460	4.460	4.300	4.420	4.041	371,000
2022-09-29	4.500	4.700	4.500	4.550	4.160	242,000
2022-09-28	4.540	4.600	4.430	4.430	4.050	395,000
2022-09-27	4.890	4.890	4.520	4.540	4.150	789,000
2022-09-23	4.820	4.930	4.800	4.830	4.416	873,000
2022-09-22	5.000	5.000	4.830	4.880	4.461	893,300
2022-09-21	5.070	5.100	5.000	5.050	4.617	872,500
2022-09-20	5.150	5.150	5.100	5.120	4.681	455,700
2022-09-19	5.220	5.220	5.050	5.120	4.681	656,400
2022-09-16	5.300	5.400	5.150	5.240	4.790	612,600
2022-09-15	5.080	5.310	5.080	5.290	4.836	383,000
2022-09-14	5.050	5.150	5.030	5.120	4.681	718,900
2022-09-13	5.350	5.460	5.200	5.220	4.772	1,540,600
2022-09-12	5.540	5.540	5.450	5.450	4.982	638,100
2022-09-09	5.450	5.530	5.360	5.480	5.010	1,118,600
2022-09-08	5.300	5.440	5.300	5.390	4.928	729,900
2022-09-07	5.440	5.440	5.300	5.300	4.845	660,500
2022-09-06	5.180	5.420	5.150	5.420	4.955	3,089,400
2022-09-05	5.170	5.180	5.120	5.150	4.708	365,900
2022-09-02	5.060	5.190	5.050	5.160	4.717	431,900
2022-09-01	5.100	5.200	5.070	5.070	4.635	237,300
2022-08-31	5.110	5.200	5.090	5.130	4.690	381,400
2022-08-30	5.040	5.180	5.030	5.120	4.681	687,200
2022-08-26	5.250	5.250	5.110	5.170	4.726	466,500
2022-08-25	5.160	5.300	5.160	5.250	4.800	349,100
2022-08-24	5.110	5.190	5.110	5.160	4.717	189,500
2022-08-23	5.250	5.300	5.100	5.110	4.672	1,152,500
2022-08-22	5.280	5.390	5.220	5.300	4.845	1,003,900
2022-08-19	5.280	5.400	5.180	5.280	4.827	661,300
2022-08-18	5.090	5.330	5.090	5.280	4.827	1,726,900
2022-08-17	5.000	5.120	4.930	5.060	4.626	1,524,800
2022-08-16	4.950	5.180	4.900	5.010	4.580	987,600
2022-08-15	4.850	5.200	4.850	5.100	4.662	2,037,000

← NewerPage 17 of 21 · 1,222 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

Ex-date	Amount
2026-09-09	0.1100 PHP
2025-04-24	0.1100 PHP
2024-04-18	0.1000 PHP
2023-04-18	0.0500 PHP
2019-04-08	0.2000 PHP

Open, high, low and close are as traded (PHP). Adjusted close accounts for splits and dividends. Educational only, not financial advice.